大成创业板人工智能ETF sz.159242
2.36
+3.47%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.80 | 1.81 | 1.72 | 1.77 | +0.28% | 0.52 | 13.64% |
| 2026-03-23 | 1.80 | 1.82 | 1.74 | 1.77 | -3.44% | 0.71 | 18.42% |
| 2026-03-20 | 1.88 | 1.90 | 1.83 | 1.83 | -0.27% | 0.75 | 18.34% |
| 2026-03-19 | 1.80 | 1.86 | 1.80 | 1.84 | -0.11% | 0.54 | 13.19% |
| 2026-03-18 | 1.76 | 1.84 | 1.76 | 1.84 | +5.50% | 0.77 | 17.74% |
| 2026-03-17 | 1.83 | 1.83 | 1.74 | 1.74 | -4.33% | 0.60 | 14.72% |
| 2026-03-16 | 1.79 | 1.82 | 1.77 | 1.82 | +1.33% | 0.67 | 16.19% |
| 2026-03-13 | 1.81 | 1.83 | 1.79 | 1.80 | -1.96% | 0.58 | 14.15% |
| 2026-03-12 | 1.87 | 1.88 | 1.81 | 1.83 | -1.56% | 0.57 | 13.95% |
| 2026-03-11 | 1.89 | 1.91 | 1.86 | 1.86 | -1.17% | 0.52 | 12.38% |
| 2026-03-10 | 1.86 | 1.90 | 1.85 | 1.89 | +3.23% | 0.80 | 18.83% |
| 2026-03-09 | 1.80 | 1.84 | 1.75 | 1.83 | -0.60% | 0.72 | 18.27% |
| 2026-03-06 | 1.83 | 1.85 | 1.80 | 1.84 | -0.05% | 0.29 | 7.18% |
| 2026-03-05 | 1.85 | 1.88 | 1.82 | 1.84 | +1.88% | 0.59 | 14.15% |
| 2026-03-04 | 1.81 | 1.85 | 1.80 | 1.80 | -1.69% | 0.53 | 12.80% |
| 2026-03-03 | 1.92 | 1.93 | 1.83 | 1.84 | -3.72% | 0.64 | 15.00% |
| 2026-03-02 | 1.90 | 1.93 | 1.89 | 1.91 | -1.09% | 0.60 | 13.80% |
| 2026-02-27 | 1.89 | 1.94 | 1.89 | 1.93 | -0.62% | 0.51 | 11.92% |
| 2026-02-26 | 1.91 | 1.95 | 1.90 | 1.94 | +1.94% | 0.62 | 13.78% |
| 2026-02-25 | 1.92 | 1.93 | 1.88 | 1.90 | -0.63% | 0.59 | 13.99% |